KO - The Coca-Cola Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:65.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230609C00065000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 1,247 | 30.47% |
| KO230616C00065000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 492 | 26,142 | 15.63% |
| KO230623C00065000 | 2023-06-02 3:28PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 487 | 14.84% |
| KO230630C00065000 | 2023-06-02 12:19PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 14 | 126 | 13.97% |
| KO230707C00065000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 0.04 | 0.02 | 0.06 | +0.04 | - | 12 | 0 | 12.89% |
| KO230714C00065000 | 2023-06-02 11:22AM EDT | 2023-07-14 | 0.06 | 0.02 | 0.08 | +0.06 | - | 3 | 0 | 12.45% |
| KO230721C00065000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1,523 | 20,791 | 11.48% |
| KO230818C00065000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 0.26 | 0.25 | 0.29 | +0.08 | +44.44% | 238 | 22,000 | 12.99% |
| KO231117C00065000 | 2023-06-02 3:44PM EDT | 2023-11-17 | 1.00 | 0.94 | 1.06 | +0.21 | +26.58% | 114 | 20,705 | 14.92% |
| KO231215C00065000 | 2023-06-02 3:59PM EDT | 2023-12-15 | 1.17 | 1.13 | 1.26 | +0.24 | +25.81% | 511 | 3,245 | 15.09% |
| KO240119C00065000 | 2023-06-02 3:34PM EDT | 2024-01-19 | 1.48 | 1.43 | 1.49 | +0.31 | +26.50% | 24 | 10,700 | 15.21% |
| KO240621C00065000 | 2023-06-02 12:12PM EDT | 2024-06-21 | 2.93 | 2.78 | 2.95 | +0.55 | +23.11% | 5 | 3,251 | 17.93% |
| KO250117C00065000 | 2023-06-02 3:56PM EDT | 2025-01-17 | 4.10 | 3.85 | 4.35 | +0.43 | +11.72% | 2 | 2,695 | 18.99% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230609P00065000 | 2023-06-02 10:09AM EDT | 2023-06-09 | 4.20 | 3.70 | 4.00 | -1.02 | -19.54% | 2 | 1 | 41.99% |
| KO230616P00065000 | 2023-06-02 3:25PM EDT | 2023-06-16 | 4.04 | 4.05 | 4.35 | -1.28 | -24.06% | 8 | 2,423 | 39.94% |
| KO230623P00065000 | 2023-06-02 11:36AM EDT | 2023-06-23 | 4.15 | 4.05 | 4.25 | 0.00 | - | 2 | 21 | 29.20% |
| KO230630P00065000 | 2023-05-24 9:30AM EDT | 2023-06-30 | 4.00 | 4.05 | 4.35 | 0.00 | - | 1 | 18 | 27.15% |
| KO230721P00065000 | 2023-06-02 3:06PM EDT | 2023-07-21 | 4.10 | 4.00 | 4.40 | -1.10 | -21.15% | 5 | 772 | 20.97% |
| KO230818P00065000 | 2023-06-02 3:42PM EDT | 2023-08-18 | 4.10 | 4.05 | 4.35 | -1.20 | -22.64% | 4 | 3,388 | 15.99% |
| KO231117P00065000 | 2023-06-02 3:49PM EDT | 2023-11-17 | 4.39 | 4.40 | 4.50 | -1.38 | -23.92% | 4 | 1,439 | 11.96% |
| KO231215P00065000 | 2023-05-30 12:31PM EDT | 2023-12-15 | 5.90 | 4.55 | 4.65 | 0.00 | - | 97 | 1,217 | 12.13% |
| KO240119P00065000 | 2023-06-02 3:48PM EDT | 2024-01-19 | 4.70 | 4.65 | 4.95 | -1.10 | -18.97% | 60 | 4,035 | 13.01% |
| KO240621P00065000 | 2023-06-01 12:51PM EDT | 2024-06-21 | 6.40 | 5.35 | 5.75 | 0.00 | - | 100 | 498 | 13.61% |
| KO250117P00065000 | 2023-06-02 12:27PM EDT | 2025-01-17 | 6.20 | 6.05 | 6.65 | -1.27 | -17.00% | 1 | 1,222 | 13.98% |
